| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2009 | CNY | 4.3 | 4.47 | 4.28 | 4.455 | 4.455 | +0.105 (+2.41%) | 23,143,596 |
| 16 Sep 2009 | CNY | 4.09 | 4.395 | 4.08 | 4.35 | 4.35 | +0.26 (+6.36%) | 32,433,256 |
| 15 Sep 2009 | CNY | 4.08 | 4.11 | 4.045 | 4.09 | 4.09 | +0.01 (+0.25%) | 12,288,366 |
| 14 Sep 2009 | CNY | 3.995 | 4.125 | 3.97 | 4.08 | 4.08 | +0.11 (+2.77%) | 13,047,124 |
| 11 Sep 2009 | CNY | 3.93 | 4.01 | 3.93 | 3.97 | 3.97 | +0.035 (+0.89%) | 8,787,554 |
| 10 Sep 2009 | CNY | 4.075 | 4.11 | 3.93 | 3.935 | 3.935 | -0.145 (-3.55%) | 12,474,952 |
| 9 Sep 2009 | CNY | 4.06 | 4.16 | 4.015 | 4.08 | 4.08 | -0.005 (-0.12%) | 16,071,532 |
| 8 Sep 2009 | CNY | 3.9 | 4.19 | 3.85 | 4.085 | 4.085 | +0.15 (+3.81%) | 31,200,418 |
| 7 Sep 2009 | CNY | 3.825 | 4.04 | 3.8 | 3.935 | 3.935 | +0.12 (+3.15%) | 18,038,160 |
| 4 Sep 2009 | CNY | 3.75 | 3.825 | 3.725 | 3.815 | 3.815 | +0.035 (+0.93%) | 10,322,350 |
| 3 Sep 2009 | CNY | 3.64 | 3.8 | 3.605 | 3.78 | 3.78 | +0.145 (+3.99%) | 8,617,706 |
| 2 Sep 2009 | CNY | 3.59 | 3.635 | 3.535 | 3.635 | 3.635 | +0.05 (+1.39%) | 7,172,942 |
| 1 Sep 2009 | CNY | 3.555 | 3.62 | 3.505 | 3.585 | 3.585 | +0.03 (+0.84%) | 6,291,354 |
| 31 Aug 2009 | CNY | 3.745 | 3.75 | 3.54 | 3.555 | 3.555 | -0.24 (-6.32%) | 10,833,836 |
| 28 Aug 2009 | CNY | 3.925 | 3.925 | 3.7 | 3.795 | 3.795 | -0.11 (-2.82%) | 10,442,148 |
| 27 Aug 2009 | CNY | 3.99 | 4.035 | 3.815 | 3.905 | 3.905 | -0.07 (-1.76%) | 15,436,020 |
| 26 Aug 2009 | CNY | 3.94 | 3.995 | 3.865 | 3.975 | 3.975 | +0.075 (+1.92%) | 18,478,632 |
| 25 Aug 2009 | CNY | 3.86 | 3.975 | 3.8 | 3.9 | 3.9 | +0.03 (+0.78%) | 25,265,658 |
| 24 Aug 2009 | CNY | 3.805 | 3.92 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 15,879,704 |
| 21 Aug 2009 | CNY | 3.74 | 3.815 | 3.675 | 3.81 | 3.81 | +0.075 (+2.01%) | 9,131,484 |
| 20 Aug 2009 | CNY | 3.595 | 3.745 | 3.595 | 3.735 | 3.735 | +0.145 (+4.04%) | 12,464,206 |
| 19 Aug 2009 | CNY | 3.7 | 3.745 | 3.55 | 3.59 | 3.59 | -0.145 (-3.88%) | 9,792,834 |
| 18 Aug 2009 | CNY | 3.61 | 3.745 | 3.6 | 3.735 | 3.735 | +0.075 (+2.05%) | 8,274,732 |
| 17 Aug 2009 | CNY | 3.905 | 4.005 | 3.65 | 3.66 | 3.66 | -0.34 (-8.50%) | 11,736,680 |
| 14 Aug 2009 | CNY | 4.185 | 4.21 | 3.995 | 4 | 4 | -0.2 (-4.76%) | 10,876,652 |
| 13 Aug 2009 | CNY | 4.23 | 4.29 | 4.14 | 4.2 | 4.2 | -0.025 (-0.59%) | 13,361,500 |
| 12 Aug 2009 | CNY | 4.505 | 4.505 | 4.205 | 4.225 | 4.225 | -0.27 (-6.01%) | 14,266,008 |
| 11 Aug 2009 | CNY | 4.55 | 4.58 | 4.48 | 4.495 | 4.495 | -0.07 (-1.53%) | 13,326,668 |
| 10 Aug 2009 | CNY | 4.45 | 4.62 | 4.435 | 4.565 | 4.565 | +0.13 (+2.93%) | 26,532,110 |
| 7 Aug 2009 | CNY | 4.625 | 4.63 | 4.405 | 4.435 | 4.435 | -0.19 (-4.11%) | 24,471,866 |
